Gold Fields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.37	33.55	32.28	32.92	32.92	-6.26%	4,115,889
Oct 29, 2026	35.55	35.55	34.85	35.12	35.12	-3.06%	2,866,818
Oct 28, 2026	35.34	36.25	35.22	36.23	36.23	1.40%	2,801,398
Oct 27, 2026	35.17	35.73	34.95	35.73	35.73	1.51%	3,543,738
Oct 26, 2026	35.22	35.38	34.42	35.20	35.20	1.76%	3,502,930
Oct 23, 2026	35.32	35.50	34.17	34.59	34.59	-1.57%	4,634,445
Oct 22, 2026	35.78	35.87	34.84	35.14	35.14	-4.51%	3,655,782
Oct 21, 2026	37.21	37.38	36.24	36.80	36.80	1.57%	4,925,879
Oct 20, 2026	36.25	37.27	36.07	36.23	36.23	-1.20%	2,962,742
Oct 19, 2026	37.69	37.90	36.58	36.67	36.67	-2.47%	3,763,937
Oct 16, 2026	37.24	38.15	37.13	37.60	37.60	1.38%	3,509,618
Oct 15, 2026	36.48	37.21	36.11	37.09	37.09	4.33%	4,746,927
Oct 14, 2026	35.83	36.09	35.03	35.55	35.55	-2.17%	3,896,855
Oct 13, 2026	37.45	37.54	36.08	36.34	36.34	-1.14%	3,472,571
Oct 12, 2026	36.53	36.97	36.48	36.76	36.76	-0.16%	1,928,172
Oct 9, 2026	37.20	37.46	36.68	36.82	36.82	2.68%	4,786,989
Oct 8, 2026	35.34	36.17	35.31	35.86	35.86	2.31%	4,090,253
Oct 7, 2026	34.76	35.30	34.53	35.05	35.05	-3.10%	3,396,690
Oct 6, 2026	35.52	36.38	35.32	36.17	36.17	1.34%	3,168,412
Oct 5, 2026	35.54	35.99	35.09	35.69	35.69	0.20%	2,311,234
Oct 2, 2026	35.95	36.12	35.16	35.62	35.62	-0.47%	3,693,303
Oct 1, 2026	36.18	36.23	35.61	35.79	35.79	-0.91%	3,979,398
Sep 30, 2026	36.67	36.68	35.89	36.12	36.12	-1.79%	3,570,256
Sep 29, 2026	36.38	37.35	35.93	36.78	36.78	4.55%	10,873,826
Sep 28, 2026	34.84	35.95	34.80	35.18	35.18	-12.88%	7,074,385
Sep 25, 2026	40.48	40.57	39.78	40.38	40.38	1.20%	2,187,331
Sep 24, 2026	40.41	40.41	39.27	39.90	39.90	-2.25%	3,087,627
Sep 23, 2026	41.28	41.38	40.31	40.82	40.82	-4.98%	3,457,960
Sep 22, 2026	42.19	43.19	41.68	42.96	42.96	2.31%	2,319,118
Sep 21, 2026	42.93	42.95	41.79	41.99	41.99	-1.22%	2,630,661
Sep 18, 2026	42.74	42.88	41.93	42.51	42.51	-1.92%	3,361,072
Sep 17, 2026	43.68	43.84	42.81	43.34	43.34	3.29%	2,183,294
Sep 16, 2026	43.62	43.63	41.34	41.96	41.96	-2.21%	4,038,343
Sep 15, 2026	43.28	43.36	42.51	42.91	42.91	-0.49%	2,313,844
Sep 14, 2026	43.17	43.63	42.62	43.12	43.12	-4.39%	2,786,927
Sep 11, 2026	45.65	45.98	44.79	45.10	45.10	0.52%	2,323,017
Sep 10, 2026	45.90	46.40	45.54	45.68	44.87	-2.87%	2,912,436
Sep 9, 2026	47.92	48.30	46.53	47.03	46.19	-0.34%	3,301,384
Sep 8, 2026	47.43	48.01	47.14	47.19	46.35	-0.44%	2,940,605
Sep 4, 2026	47.63	48.39	47.34	47.40	46.56	-1.58%	4,361,971
Sep 3, 2026	47.45	48.34	46.85	48.16	47.30	7.21%	5,461,967
Sep 2, 2026	46.05	46.29	44.53	44.92	44.12	0.58%	4,237,575
Sep 1, 2026	44.85	46.44	44.50	44.66	43.87	-3.69%	3,755,544
Aug 31, 2026	46.46	46.60	45.41	46.37	45.55	0.89%	4,671,909
Aug 28, 2026	48.42	48.42	45.51	45.96	45.14	-4.25%	5,898,077
Aug 27, 2026	47.93	48.43	47.28	48.00	47.15	0.38%	2,507,559
Aug 26, 2026	48.24	48.45	47.52	47.82	46.97	-2.15%	4,717,428
Aug 25, 2026	47.89	49.10	46.91	48.87	48.00	3.25%	3,715,768
Aug 24, 2026	47.77	48.25	46.69	47.33	46.49	-1.00%	3,391,465
Aug 21, 2026	48.09	48.38	47.30	47.81	46.96	5.19%	4,870,393